BOM:524663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	18.00	18.00	16.70	17.33	17.33	2.42%	10,102
Mar 9, 2026	16.21	17.35	16.21	16.92	16.92	0.18%	19,531
Mar 6, 2026	16.52	17.38	16.16	16.89	16.89	-0.30%	9,640
Mar 5, 2026	17.84	17.84	16.35	16.94	16.94	0.06%	23,468
Mar 4, 2026	16.62	18.45	15.80	16.93	16.93	-1.63%	47,348
Mar 2, 2026	17.79	19.49	16.80	17.21	17.21	-4.39%	69,507
Feb 27, 2026	17.76	18.28	17.76	18.00	18.00	1.98%	19,268
Feb 26, 2026	18.05	18.38	17.60	17.65	17.65	-0.95%	16,333
Feb 25, 2026	17.99	18.15	17.50	17.82	17.82	-	12,382
Feb 24, 2026	18.21	18.50	17.82	17.82	17.82	-2.14%	26,763
Feb 23, 2026	18.36	18.73	18.15	18.21	18.21	-0.05%	7,210
Feb 20, 2026	18.50	18.70	18.12	18.22	18.22	-2.57%	9,927
Feb 19, 2026	18.90	18.99	18.40	18.70	18.70	-0.05%	5,165
Feb 18, 2026	18.53	18.93	18.53	18.71	18.71	0.97%	11,434
Feb 17, 2026	18.48	19.00	18.20	18.53	18.53	0.27%	17,738
Feb 16, 2026	18.22	18.85	18.12	18.48	18.48	0.05%	12,130
Feb 13, 2026	18.35	18.74	18.18	18.47	18.47	-1.86%	15,588
Feb 12, 2026	19.19	19.19	18.60	18.82	18.82	-0.63%	14,967
Feb 11, 2026	19.25	19.25	18.88	18.94	18.94	-	10,903
Feb 10, 2026	19.13	19.66	18.88	18.94	18.94	-2.27%	29,767
Feb 9, 2026	19.81	20.20	19.30	19.38	19.38	-3.82%	46,897
Feb 6, 2026	20.80	21.15	19.56	20.15	20.15	-1.42%	28,174
Feb 5, 2026	21.45	21.45	20.22	20.44	20.44	-1.02%	38,149
Feb 4, 2026	19.49	21.88	19.30	20.65	20.65	5.95%	113,926
Feb 3, 2026	20.01	20.39	18.61	19.49	19.49	1.56%	60,893
Feb 2, 2026	18.06	19.70	18.06	19.19	19.19	3.45%	34,430
Feb 1, 2026	17.55	20.80	17.50	18.55	18.55	3.34%	145,162
Jan 30, 2026	17.60	18.18	17.31	17.95	17.95	1.07%	8,252
Jan 29, 2026	17.51	18.49	17.45	17.76	17.76	1.43%	19,863
Jan 28, 2026	17.69	17.75	16.80	17.51	17.51	1.80%	24,547
Jan 27, 2026	18.00	18.00	17.07	17.20	17.20	-3.37%	16,773
Jan 23, 2026	18.14	18.14	17.30	17.80	17.80	0.96%	12,474
Jan 22, 2026	17.64	18.50	17.21	17.63	17.63	3.22%	42,277
Jan 21, 2026	17.41	17.84	16.55	17.08	17.08	-1.90%	28,047
Jan 20, 2026	18.38	18.76	16.76	17.41	17.41	-4.39%	35,562
Jan 19, 2026	18.40	18.40	18.18	18.21	18.21	-1.03%	12,817
Jan 16, 2026	18.21	18.60	18.21	18.40	18.40	-0.05%	12,368
Jan 14, 2026	18.60	18.74	18.21	18.41	18.41	1.38%	20,666
Jan 13, 2026	18.62	18.85	17.86	18.16	18.16	-2.21%	35,214
Jan 12, 2026	18.68	19.19	18.40	18.57	18.57	-0.59%	22,998
Jan 9, 2026	19.21	19.60	18.50	18.68	18.68	-3.51%	24,751
Jan 8, 2026	19.90	19.90	19.29	19.36	19.36	-1.27%	15,297
Jan 7, 2026	19.56	20.00	19.35	19.61	19.61	-0.20%	18,123
Jan 6, 2026	19.75	20.10	19.50	19.65	19.65	-1.95%	21,808
Jan 5, 2026	20.31	20.31	19.90	20.04	20.04	-1.33%	14,139
Jan 2, 2026	20.20	20.59	20.20	20.31	20.31	1.10%	16,050
Jan 1, 2026	20.30	20.30	20.02	20.09	20.09	0.10%	1,479
Dec 31, 2025	20.11	20.38	20.00	20.07	20.07	-0.55%	17,268
Dec 30, 2025	20.45	20.45	20.05	20.18	20.18	-0.20%	12,529
Dec 29, 2025	20.30	20.95	20.07	20.22	20.22	-1.61%	16,734